Enjin Coin Historical Data

ENJ Page 60
Download
Date Close Price change Market cap Trading volume
Jul 24, 2018 $0.0588
+0.00%
$48.49 million $7,671
Jul 23, 2018 $0.061
+0.00%
$43.3 million $7,454
Jul 22, 2018 $0.0604
+0.00%
$44.97 million $7,355
Jul 21, 2018 $0.061
+0.00%
$46.97 million $7,431
Jul 20, 2018 $0.0634
+0.00%
$45.14 million $7,386
Jul 19, 2018 $0.0672
+0.00%
$47.15 million $7,400
Jul 18, 2018 $0.0628
+0.00%
$48.71 million $6,887
Jul 17, 2018 $0.0603
+0.00%
$49.88 million $6,540
Jul 16, 2018 $0.058
+0.00%
$47.02 million $6,334
Jul 15, 2018 $0.0583
+0.00%
$44.49 million $6,257
Jul 14, 2018 $0.0595
+0.00%
$43.58 million $6,259
Jul 13, 2018 $0.0595
+0.00%
$44.43 million $6,248
Jul 12, 2018 $0.0635
+0.00%
$44.36 million $6,395
Jul 11, 2018 $0.0643
+0.00%
$46.68 million $6,527
Jul 10, 2018 $0.0658
+0.00%
$47.36 million $6,779
Jul 9, 2018 $0.0654
+0.00%
$50.14 million $6,825
Jul 8, 2018 $0.0626
+0.00%
$49.17 million $6,632
Jul 7, 2018 $0.0617
+0.00%
$50.13 million $6,623
Jul 6, 2018 $0.0646
+0.00%
$46.52 million $6,650
Jul 5, 2018 $0.0627
+0.00%
$47.38 million $6,589
Jul 4, 2018 $0.0619
+0.00%
$48.27 million $6,614
Jul 3, 2018 $0.0594
+0.00%
$45.65 million $6,463
Jul 2, 2018 $0.0562
+0.00%
$47.64 million $6,366
Jul 1, 2018 $0.0564
+0.00%
$43.38 million $6,381
Jun 30, 2018 $0.0496
+0.00%
$43.13 million $5,913
Jun 29, 2018 $0.0537
+0.00%
$38.94 million $6,097
Jun 28, 2018 $0.0531
+0.00%
$38.36 million $6,114
Jun 27, 2018 $0.057
+0.00%
$41.25 million $6,211
Jun 26, 2018 $0.0572
+0.00%
$41.36 million $6,213
Jun 25, 2018 $0.054
+0.00%
$44.03 million $6,037
Jun 24, 2018 $0.0563
+0.00%
$42.25 million $6,136
Jun 23, 2018 $0.0624
+0.00%
$42.43 million $6,394
Jun 22, 2018 $0.0695
+0.00%
$43.74 million $6,752
Jun 21, 2018 $0.0709
+0.00%
$52.04 million $6,710
Jun 20, 2018 $0.0728
+0.00%
$53.44 million $6,746
Jun 19, 2018 $0.0728
+0.00%
$54.95 million $6,550
Jun 18, 2018 $0.0772
+0.00%
$56.52 million $6,552
Jun 17, 2018 $0.0771
+0.00%
$57.6 million $6,506
Jun 16, 2018 $0.0795
+0.00%
$58.93 million $6,584
Jun 15, 2018 $0.0791
+0.00%
$57.68 million $6,525
Jun 14, 2018 $0.0797
+0.00%
$61.64 million $6,484
Jun 13, 2018 $0.0895
+0.00%
$57.08 million $6,802
Jun 12, 2018 $0.086
+0.00%
$64.58 million $6,781
Jun 11, 2018 $0.0946
+0.00%
$66.88 million $7,250
Jun 10, 2018 $0.107
+0.00%
$66.23 million $7,649
Jun 8, 2018 $0.113
+0.00%
$79.91 million $7,684
Jun 7, 2018 $0.0962
+0.00%
$85.56 million $7,640
Jun 6, 2018 $0.0985
+0.00%
$73.07 million $7,562
Jun 5, 2018 $0.098
+0.00%
$75.23 million $7,512
Jun 4, 2018 $0.107
+0.00%
$74.03 million $7,699